Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.4619 USD |
9,224,489.9796 XRP |
0.4658 USD |
0.4521 USD |
0.4730 USD |
0.4695 USD |
| 2022-10-22 |
0.4625 USD |
8,554,436.8028 XRP |
0.4616 USD |
0.4561 USD |
0.4713 USD |
0.4664 USD |
| 2022-10-21 |
0.4466 USD |
10,906,310.7262 XRP |
0.4469 USD |
0.4353 USD |
0.4553 USD |
0.4516 USD |
| 2022-10-20 |
0.4473 USD |
15,809,142.6594 XRP |
0.4507 USD |
0.4225 USD |
0.4649 USD |
0.4474 USD |
| 2022-10-19 |
0.4532 USD |
8,696,421.3781 XRP |
0.4660 USD |
0.4515 USD |
0.4667 USD |
0.4554 USD |
| 2022-10-18 |
0.4695 USD |
4,375,739.5690 XRP |
0.4804 USD |
0.4574 USD |
0.4844 USD |
0.4649 USD |
| 2022-10-17 |
0.4714 USD |
5,025,198.1986 XRP |
0.4768 USD |
0.4626 USD |
0.4824 USD |
0.4773 USD |
| 2022-10-16 |
0.4788 USD |
5,799,749.7661 XRP |
0.4819 USD |
0.4682 USD |
0.4874 USD |
0.4760 USD |
| 2022-10-15 |
0.4842 USD |
4,765,520.0083 XRP |
0.4885 USD |
0.4776 USD |
0.4902 USD |
0.4800 USD |
| 2022-10-14 |
0.4967 USD |
13,159,769.4766 XRP |
0.4791 USD |
0.4782 USD |
0.5124 USD |
0.4843 USD |
| 2022-10-13 |
0.4644 USD |
16,018,024.3762 XRP |
0.4881 USD |
0.4404 USD |
0.4897 USD |
0.4836 USD |
| 2022-10-12 |
0.4876 USD |
2,899,982.7742 XRP |
0.4861 USD |
0.4818 USD |
0.4960 USD |
0.4873 USD |
| 2022-10-11 |
0.4888 USD |
6,714,050.2612 XRP |
0.4937 USD |
0.4770 USD |
0.5022 USD |
0.4884 USD |
| 2022-10-10 |
0.5158 USD |
7,815,946.9237 XRP |
0.5326 USD |
0.4935 USD |
0.5377 USD |
0.5013 USD |
| 2022-10-09 |
0.5340 USD |
7,874,934.1749 XRP |
0.5171 USD |
0.5060 USD |
0.5486 USD |
0.5337 USD |
| 2022-10-08 |
0.5215 USD |
5,370,466.1264 XRP |
0.5179 USD |
0.5132 USD |
0.5293 USD |
0.5167 USD |
| 2022-10-07 |
0.5005 USD |
15,369,010.6974 XRP |
0.4932 USD |
0.4820 USD |
0.5339 USD |
0.5193 USD |
| 2022-10-06 |
0.4939 USD |
7,682,542.8333 XRP |
0.4887 USD |
0.4886 USD |
0.5059 USD |
0.4933 USD |
| 2022-10-05 |
0.4864 USD |
9,700,892.6285 XRP |
0.4794 USD |
0.4719 USD |
0.5018 USD |
0.4924 USD |
| 2022-10-04 |
0.4721 USD |
7,407,667.6181 XRP |
0.4621 USD |
0.4514 USD |
0.4856 USD |
0.4799 USD |
| 2022-10-03 |
0.4496 USD |
10,715,802.8359 XRP |
0.4487 USD |
0.4379 USD |
0.4694 USD |
0.4635 USD |
| 2022-10-02 |
0.4586 USD |
8,904,551.9698 XRP |
0.4752 USD |
0.4501 USD |
0.4788 USD |
0.4594 USD |
| 2022-10-01 |
0.4768 USD |
6,292,680.2981 XRP |
0.4800 USD |
0.4669 USD |
0.4867 USD |
0.4744 USD |
| 2022-09-30 |
0.4817 USD |
12,312,591.4898 XRP |
0.4875 USD |
0.4689 USD |
0.4991 USD |
0.4798 USD |
| 2022-09-29 |
0.4662 USD |
13,719,273.3929 XRP |
0.4491 USD |
0.4269 USD |
0.5090 USD |
0.4860 USD |
| 2022-09-28 |
0.4505 USD |
10,316,598.8711 XRP |
0.4460 USD |
0.4171 USD |
0.4558 USD |
0.4518 USD |
| 2022-09-27 |
0.4616 USD |
15,330,152.5810 XRP |
0.4685 USD |
0.4353 USD |
0.4879 USD |
0.4501 USD |
| 2022-09-26 |
0.4744 USD |
11,550,774.9197 XRP |
0.4925 USD |
0.4579 USD |
0.5025 USD |
0.4697 USD |
| 2022-09-25 |
0.4971 USD |
12,172,907.0459 XRP |
0.4880 USD |
0.4756 USD |
0.5218 USD |
0.5025 USD |
| 2022-09-24 |
0.4959 USD |
17,477,814.6981 XRP |
0.5078 USD |
0.4720 USD |
0.5197 USD |
0.4901 USD |
| 2022-09-23 |
0.5040 USD |
35,092,815.4446 XRP |
0.4862 USD |
0.4568 USD |
0.5597 USD |
0.5083 USD |
| 2022-09-22 |
0.4505 USD |
21,963,113.2291 XRP |
0.3935 USD |
0.3935 USD |
0.5006 USD |
0.4869 USD |
| 2022-09-21 |
0.4043 USD |
21,505,139.1098 XRP |
0.4146 USD |
0.3838 USD |
0.4336 USD |
0.3953 USD |
| 2022-09-20 |
0.3934 USD |
13,189,018.8141 XRP |
0.3851 USD |
0.3710 USD |
0.4242 USD |
0.4086 USD |
| 2022-09-19 |
0.3670 USD |
13,420,577.0552 XRP |
0.3577 USD |
0.3401 USD |
0.3934 USD |
0.3851 USD |
| 2022-09-18 |
0.3800 USD |
19,879,808.0462 XRP |
0.3765 USD |
0.3582 USD |
0.3980 USD |
0.3609 USD |
| 2022-09-17 |
0.3661 USD |
5,700,475.0763 XRP |
0.3553 USD |
0.3464 USD |
0.3812 USD |
0.3743 USD |
| 2022-09-16 |
0.3353 USD |
6,364,226.8575 XRP |
0.3263 USD |
0.3219 USD |
0.3584 USD |
0.3569 USD |
| 2022-09-15 |
0.3315 USD |
3,464,842.5637 XRP |
0.3416 USD |
0.3244 USD |
0.3429 USD |
0.3265 USD |
| 2022-09-14 |
0.3371 USD |
4,165,056.7245 XRP |
0.3325 USD |
0.3313 USD |
0.3442 USD |
0.3419 USD |
| 2022-09-13 |
0.3461 USD |
4,900,472.9912 XRP |
0.3599 USD |
0.3308 USD |
0.3603 USD |
0.3317 USD |
| 2022-09-12 |
0.3541 USD |
2,175,449.3823 XRP |
0.3551 USD |
0.3476 USD |
0.3588 USD |
0.3576 USD |
| 2022-09-11 |
0.3545 USD |
1,522,781.9112 XRP |
0.3578 USD |
0.3484 USD |
0.3605 USD |
0.3539 USD |
| 2022-09-10 |
0.3563 USD |
2,625,842.9658 XRP |
0.3571 USD |
0.3514 USD |
0.3622 USD |
0.3579 USD |
| 2022-09-09 |
0.3489 USD |
5,438,272.8977 XRP |
0.3394 USD |
0.3394 USD |
0.3558 USD |
0.3514 USD |
| 2022-09-08 |
0.3342 USD |
4,070,540.6099 XRP |
0.3371 USD |
0.3282 USD |
0.3436 USD |
0.3419 USD |
| 2022-09-07 |
0.3241 USD |
3,469,581.1947 XRP |
0.3212 USD |
0.3126 USD |
0.3375 USD |
0.3361 USD |
| 2022-09-06 |
0.3325 USD |
7,095,496.7185 XRP |
0.3330 USD |
0.3180 USD |
0.3431 USD |
0.3249 USD |
| 2022-09-05 |
0.3278 USD |
3,008,253.6169 XRP |
0.3319 USD |
0.3224 USD |
0.3335 USD |
0.3308 USD |
| 2022-09-04 |
0.3303 USD |
1,258,961.7757 XRP |
0.3297 USD |
0.3274 USD |
0.3328 USD |
0.3312 USD |